Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 48.72 | 48.97 | 47.67 | 47.79 | 9,571 | -0.64(-1.32%) |
Jan 28, 2021 | 48.54 | 48.71 | 48.21 | 48.42 | 12,459 | +0.38(+0.79%) |
Jan 27, 2021 | 48.26 | 48.75 | 47.87 | 48.04 | 5,697 | -1.39(-2.81%) |
Jan 26, 2021 | 49.96 | 50.06 | 49.42 | 49.43 | 8,747 | -0.44(-0.87%) |
Jan 25, 2021 | 49.98 | 50.12 | 49.30 | 49.87 | 13,477 | +0.04(+0.09%) |
Jan 22, 2021 | 48.48 | 49.83 | 48.48 | 49.83 | 7,257 | +0.75(+1.53%) |
Jan 21, 2021 | 49.59 | 49.59 | 48.72 | 49.08 | 3,985 | -0.30(-0.61%) |
Jan 20, 2021 | 49.20 | 49.53 | 48.89 | 49.38 | 10,162 | +0.35(+0.71%) |
Jan 19, 2021 | 49.07 | 49.17 | 48.95 | 49.03 | 5,814 | +0.33(+0.67%) |
Jan 15, 2021 | 48.80 | 48.94 | 48.18 | 48.70 | 11,254 | -0.50(-1.03%) |
Jan 14, 2021 | 48.55 | 49.44 | 48.55 | 49.21 | 8,605 | +0.90(+1.86%) |
Jan 13, 2021 | 48.78 | 48.78 | 48.27 | 48.31 | 11,978 | -0.62(-1.26%) |
Jan 12, 2021 | 47.97 | 48.92 | 47.97 | 48.92 | 3,470 | +1.26(+2.64%) |
Jan 11, 2021 | 47.07 | 47.66 | 47.07 | 47.66 | 4,281 | -0.19(-0.40%) |
Jan 08, 2021 | 48.86 | 48.86 | 47.28 | 47.85 | 72,156 | -0.67(-1.38%) |
Jan 07, 2021 | 48.12 | 48.52 | 47.88 | 48.52 | 32,349 | +1.04(+2.19%) |
Jan 06, 2021 | 46.44 | 47.93 | 46.44 | 47.48 | 19,000 | +1.90(+4.18%) |
Jan 05, 2021 | 45.35 | 45.93 | 45.29 | 45.58 | 3,474 | +0.73(+1.63%) |
Jan 04, 2021 | 45.82 | 45.85 | 44.41 | 44.85 | 15,145 | -0.67(-1.48%) |
Dec 31, 2020 | 45.52 | 45.52 | 45.52 | 13,185 | +0.07(+0.15%) | |
Dec 30, 2020 | 45.62 | 45.66 | 45.45 | 45.45 | 13,185 | +0.20(+0.43%) |
Dec 29, 2020 | 46.34 | 46.34 | 44.90 | 45.26 | 10,450 | -0.95(-2.05%) |
Dec 28, 2020 | 46.48 | 46.48 | 46.15 | 46.20 | 6,297 | +0.24(+0.52%) |
Dec 24, 2020 | 46.12 | 46.12 | 45.92 | 45.96 | 1,788 | -0.11(-0.24%) |
Dec 23, 2020 | 46.00 | 46.29 | 46.00 | 46.07 | 11,549 | +0.50(+1.09%) |
Dec 22, 2020 | 45.44 | 45.64 | 45.44 | 45.58 | 10,694 | +0.35(+0.77%) |
Dec 21, 2020 | 44.77 | 45.36 | 44.77 | 45.23 | 4,975 | -0.56(-1.22%) |
Dec 18, 2020 | 45.96 | 46.36 | 45.79 | 45.79 | 41,321 | -0.06(-0.13%) |
Dec 17, 2020 | 45.52 | 45.91 | 45.35 | 45.85 | 4,670 | +0.78(+1.73%) |
Dec 16, 2020 | 45.36 | 45.46 | 45.07 | 45.07 | 23,925 | -0.24(-0.53%) |
Dec 15, 2020 | 44.40 | 45.31 | 44.37 | 45.31 | 9,392 | +1.23(+2.79%) |
Dec 14, 2020 | 44.61 | 44.61 | 44.08 | 44.08 | 8,513 | -0.11(-0.26%) |
Dec 11, 2020 | 43.93 | 44.19 | 43.81 | 44.19 | 7,628 | +0.03(+0.06%) |
Dec 10, 2020 | 43.74 | 44.25 | 43.71 | 44.16 | 13,762 | +0.02(+0.04%) |
Dec 09, 2020 | 44.62 | 44.77 | 43.85 | 44.14 | 15,008 | -0.15(-0.34%) |
Dec 08, 2020 | 43.78 | 44.29 | 43.77 | 44.29 | 5,220 | +0.29(+0.67%) |
Dec 07, 2020 | 43.98 | 44.11 | 43.74 | 44.00 | 4,975 | -0.07(-0.16%) |
Dec 04, 2020 | 43.36 | 44.20 | 43.36 | 44.07 | 6,357 | +1.10(+2.57%) |
Dec 03, 2020 | 43.07 | 43.22 | 42.81 | 42.97 | 5,603 | +0.08(+0.19%) |
Dec 02, 2020 | 42.47 | 43.01 | 42.47 | 42.89 | 5,263 | +0.17(+0.39%) |
Dec 01, 2020 | 43.28 | 43.28 | 42.57 | 42.72 | 5,273 | +0.48(+1.14%) |
Nov 30, 2020 | 43.32 | 43.32 | 42.24 | 42.24 | 6,049 | -1.02(-2.36%) |
Nov 27, 2020 | 43.21 | 43.26 | 42.93 | 43.26 | 2,436 | +0.05(+0.12%) |
Nov 25, 2020 | 43.15 | 43.39 | 42.87 | 43.21 | 3,390 | -0.29(-0.66%) |
Nov 24, 2020 | 42.73 | 43.51 | 42.73 | 43.49 | 11,966 | +1.19(+2.81%) |
Nov 23, 2020 | 41.93 | 42.52 | 41.93 | 42.30 | 2,259 | +0.88(+2.12%) |
Nov 20, 2020 | 41.18 | 41.50 | 41.15 | 41.42 | 16,422 | -0.02(-0.05%) |
Nov 19, 2020 | 41.25 | 41.44 | 41.02 | 41.44 | 8,080 | +0.04(+0.09%) |
Nov 18, 2020 | 41.99 | 42.15 | 41.41 | 41.41 | 17,957 | -0.17(-0.41%) |
Nov 17, 2020 | 41.18 | 41.70 | 41.13 | 41.58 | 8,679 | -0.03(-0.07%) |
Nov 16, 2020 | 41.42 | 41.67 | 41.31 | 41.61 | 12,563 | +0.94(+2.31%) |
Nov 13, 2020 | 40.26 | 40.86 | 40.26 | 40.66 | 13,138 | +0.90(+2.27%) |
Nov 12, 2020 | 40.39 | 40.39 | 39.55 | 39.76 | 31,856 | -0.82(-2.03%) |
Nov 11, 2020 | 40.49 | 40.58 | 40.24 | 40.58 | 7,201 | +0.07(+0.16%) |
Nov 10, 2020 | 39.57 | 40.75 | 39.57 | 40.52 | 14,730 | +1.12(+2.85%) |
Nov 09, 2020 | 40.15 | 40.44 | 39.40 | 39.40 | 32,418 | +1.34(+3.51%) |
Nov 06, 2020 | 38.82 | 38.82 | 38.05 | 38.06 | 7,840 | -0.65(-1.67%) |
Nov 05, 2020 | 38.05 | 38.71 | 38.05 | 38.71 | 7,247 | +1.08(+2.88%) |
Nov 04, 2020 | 37.73 | 37.95 | 37.26 | 37.62 | 25,613 | -0.49(-1.28%) |
Nov 03, 2020 | 37.39 | 38.11 | 37.39 | 38.11 | 234,161 | +1.34(+3.64%) |